Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.55 | 21.64 | 21.19 | 21.41 | 432,100 | -0.34(-1.59%) |
Apr 29, 2021 | 22.08 | 22.11 | 21.46 | 21.75 | 237,131 | -0.08(-0.37%) |
Apr 28, 2021 | 21.51 | 22.14 | 21.01 | 21.83 | 331,081 | +0.26(+1.21%) |
Apr 27, 2021 | 21.14 | 21.67 | 20.77 | 21.57 | 328,461 | +0.56(+2.67%) |
Apr 26, 2021 | 21.33 | 21.43 | 20.93 | 21.01 | 314,695 | -0.19(-0.90%) |
Apr 23, 2021 | 21.29 | 21.54 | 20.88 | 21.20 | 336,900 | +0.05(+0.24%) |
Apr 22, 2021 | 20.11 | 21.40 | 19.82 | 21.15 | 929,232 | +1.12(+5.59%) |
Apr 21, 2021 | 19.07 | 20.10 | 19.07 | 20.03 | 400,625 | +1.02(+5.37%) |
Apr 20, 2021 | 18.97 | 19.21 | 18.63 | 19.01 | 265,518 | -0.01(-0.05%) |
Apr 19, 2021 | 19.02 | 19.08 | 18.31 | 19.02 | 247,249 | -0.14(-0.73%) |
Apr 16, 2021 | 19.59 | 19.59 | 18.70 | 19.16 | 287,100 | -0.32(-1.64%) |
Apr 15, 2021 | 19.50 | 20.02 | 19.37 | 19.48 | 625,634 | +0.25(+1.30%) |
Apr 14, 2021 | 19.24 | 19.86 | 19.12 | 19.23 | 537,825 | -0.01(-0.05%) |
Apr 13, 2021 | 18.98 | 19.36 | 18.80 | 19.24 | 487,739 | +0.31(+1.64%) |
Apr 12, 2021 | 19.39 | 19.52 | 18.32 | 18.93 | 637,394 | -0.46(-2.37%) |
Apr 09, 2021 | 20.05 | 20.31 | 19.36 | 19.39 | 292,600 | -0.56(-2.81%) |
Apr 08, 2021 | 19.47 | 20.18 | 19.44 | 19.95 | 403,359 | +0.47(+2.41%) |
Apr 07, 2021 | 19.42 | 19.57 | 18.52 | 19.48 | 736,218 | +0.00(+0.00%) |
Apr 06, 2021 | 19.35 | 19.78 | 19.11 | 19.48 | 499,405 | +0.05(+0.26%) |
Apr 05, 2021 | 19.50 | 19.65 | 19.02 | 19.43 | 529,839 | +0.25(+1.30%) |
Apr 01, 2021 | 18.37 | 19.24 | 17.53 | 19.18 | 616,500 | +0.95(+5.21%) |
Mar 31, 2021 | 17.08 | 18.37 | 17.08 | 18.23 | 957,373 | +1.17(+6.86%) |
Mar 30, 2021 | 16.52 | 17.24 | 16.36 | 17.06 | 465,792 | +0.56(+3.39%) |
Mar 29, 2021 | 16.68 | 17.87 | 16.16 | 16.50 | 940,926 | -0.35(-2.08%) |
Mar 26, 2021 | 16.99 | 16.99 | 16.28 | 16.85 | 507,500 | +0.08(+0.48%) |
Mar 25, 2021 | 17.02 | 17.05 | 16.21 | 16.77 | 522,736 | -0.37(-2.16%) |
Mar 24, 2021 | 17.85 | 18.30 | 17.10 | 17.14 | 772,546 | -0.43(-2.45%) |
Mar 23, 2021 | 18.06 | 18.42 | 17.27 | 17.57 | 590,543 | -0.51(-2.82%) |
Mar 22, 2021 | 18.37 | 18.81 | 17.95 | 18.08 | 553,548 | +0.05(+0.28%) |
Mar 19, 2021 | 17.95 | 18.39 | 17.70 | 18.03 | 1,106,600 | +0.08(+0.45%) |
Mar 18, 2021 | 18.08 | 18.42 | 17.82 | 17.95 | 394,483 | -0.23(-1.27%) |
Mar 17, 2021 | 17.59 | 18.70 | 17.21 | 18.18 | 905,487 | +0.73(+4.18%) |
Mar 16, 2021 | 17.84 | 18.25 | 17.16 | 17.45 | 905,538 | -0.23(-1.30%) |
Mar 15, 2021 | 17.35 | 17.93 | 17.06 | 17.68 | 850,589 | +0.36(+2.08%) |
Mar 12, 2021 | 16.66 | 17.61 | 16.40 | 17.32 | 850,400 | +0.54(+3.22%) |
Mar 11, 2021 | 16.50 | 16.80 | 15.94 | 16.78 | 1,570,424 | +0.57(+3.52%) |
Mar 10, 2021 | 15.88 | 16.62 | 15.72 | 16.21 | 3,188,130 | +0.20(+1.25%) |
Mar 09, 2021 | 17.39 | 19.50 | 15.22 | 16.01 | 3,819,632 | -1.52(-8.67%) |
Mar 08, 2021 | 17.64 | 18.44 | 17.23 | 17.53 | 1,335,541 | -0.23(-1.30%) |
Mar 05, 2021 | 16.80 | 18.07 | 16.26 | 17.76 | 928,900 | +0.71(+4.16%) |
Mar 04, 2021 | 21.75 | 22.09 | 16.60 | 17.05 | 2,017,335 | -4.71(-21.65%) |
Mar 03, 2021 | 21.50 | 22.13 | 20.47 | 21.76 | 2,228,069 | +0.17(+0.79%) |
Mar 02, 2021 | 21.94 | 22.09 | 21.05 | 21.59 | 682,350 | -0.18(-0.83%) |
Mar 01, 2021 | 21.00 | 21.97 | 20.60 | 21.77 | 769,167 | +1.19(+5.78%) |
Feb 26, 2021 | 18.98 | 20.83 | 18.95 | 20.58 | 1,111,500 | +1.63(+8.60%) |
Feb 25, 2021 | 19.00 | 19.33 | 18.50 | 18.95 | 723,053 | +0.35(+1.88%) |
Feb 24, 2021 | 17.86 | 18.73 | 17.59 | 18.60 | 447,946 | +0.71(+3.97%) |
Feb 23, 2021 | 17.32 | 18.23 | 17.06 | 17.89 | 1,085,926 | -0.16(-0.89%) |
Feb 22, 2021 | 17.50 | 19.35 | 17.43 | 18.05 | 982,100 | +0.19(+1.06%) |
Feb 19, 2021 | 17.47 | 18.71 | 17.47 | 17.86 | 504,500 | +0.60(+3.48%) |
Feb 18, 2021 | 17.65 | 17.88 | 17.07 | 17.26 | 319,064 | -0.58(-3.25%) |
Feb 17, 2021 | 18.02 | 18.02 | 17.14 | 17.84 | 358,895 | -0.24(-1.33%) |
Feb 16, 2021 | 17.85 | 18.16 | 17.57 | 18.08 | 289,049 | +0.16(+0.89%) |
Feb 12, 2021 | 17.32 | 18.00 | 17.10 | 17.92 | 373,600 | +0.60(+3.46%) |
Feb 11, 2021 | 18.18 | 18.30 | 17.05 | 17.32 | 502,921 | -1.12(-6.07%) |
Feb 10, 2021 | 17.95 | 18.75 | 17.64 | 18.44 | 428,937 | +0.46(+2.56%) |
Feb 09, 2021 | 18.51 | 18.75 | 17.65 | 17.98 | 419,345 | -0.52(-2.81%) |
Feb 08, 2021 | 18.43 | 19.11 | 18.35 | 18.50 | 524,237 | +0.27(+1.48%) |
Feb 05, 2021 | 18.15 | 18.80 | 17.89 | 18.23 | 480,500 | +0.14(+0.77%) |
Feb 04, 2021 | 18.23 | 18.47 | 17.63 | 18.09 | 730,694 | +0.06(+0.33%) |
Feb 03, 2021 | 17.98 | 18.13 | 16.90 | 18.03 | 929,345 | +0.51(+2.91%) |
Feb 02, 2021 | 16.89 | 18.15 | 16.59 | 17.52 | 945,866 | +0.96(+5.80%) |